Advertisement
Advertisement
U.S. Markets open in 7 hrs
Advertisement
Advertisement
Advertisement
Advertisement

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Delayed Price. Currency in USD
55.13-0.88 (-1.57%)
At close: 04:00PM EST
54.52 -0.61 (-1.11%)
After hours: 06:13PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 202256.1756.4354.8655.1355.131,510,600
Dec 07, 202255.2056.2155.0356.0156.011,638,100
Dec 06, 202255.5155.9454.7355.5655.561,481,500
Dec 05, 202256.2556.5355.1755.5455.541,424,700
Dec 02, 202255.7957.4155.4956.7256.721,435,900
Dec 01, 202255.3256.6254.5556.3556.351,980,700
Nov 30, 202254.5355.6153.9855.4355.432,797,100
Nov 29, 202254.8655.4454.1954.7954.791,014,900
Nov 28, 202254.0855.7853.7854.5454.541,776,100
Nov 25, 202254.0754.7053.7654.6154.61374,900
Nov 23, 202253.5454.2953.2354.0154.01971,700
Nov 22, 202254.3554.8053.1553.6053.601,775,900
Nov 21, 202254.6355.2053.9254.0554.051,772,700
Nov 18, 202254.2654.8653.4154.7354.732,088,000
Nov 17, 202253.2253.6451.9253.5153.511,557,900
Nov 16, 202255.7955.9453.5953.9153.912,643,300
Nov 15, 202255.8657.4055.5656.6256.623,628,300
Nov 14, 202253.7456.0453.5654.7854.782,907,900
Nov 11, 202253.6455.5053.1253.6953.694,842,000
Nov 10, 202249.0052.8148.6952.7352.733,765,200
Nov 09, 202248.2949.6047.3847.5047.501,288,800
Nov 08, 202249.7349.7348.1148.7948.792,074,200
Nov 07, 202248.3849.8448.0449.4449.441,555,600
Nov 04, 202248.1248.5147.3748.2648.261,074,200
Nov 03, 202246.6248.3146.0847.8047.801,568,000
Nov 02, 202248.5049.6547.3047.3047.301,786,800
Nov 01, 202248.3248.9647.6648.7948.791,577,900
Oct 31, 202247.4248.2446.6748.0348.032,220,600
Oct 28, 202247.1848.5347.0247.6947.691,574,800
Oct 27, 202248.8949.1946.9447.2047.202,042,500
Oct 26, 202248.3049.3246.9048.6948.692,488,500
Oct 25, 202248.4548.9847.7048.1048.102,747,500
Oct 24, 202247.8448.9647.7348.4448.441,371,600
Oct 21, 202246.1947.4645.6547.4147.412,917,400
Oct 20, 202245.6348.5045.6346.5046.507,086,600
Oct 19, 202250.0050.3348.6849.4249.422,248,700
Oct 18, 202250.6351.0849.4249.9549.951,980,300
Oct 17, 202249.1050.2049.0049.7349.732,306,400
Oct 14, 202249.0649.3548.2248.5348.531,945,000
Oct 13, 202248.1349.4647.1148.9048.902,443,700
Oct 12, 202248.3649.7447.8948.8948.892,445,100
Oct 11, 202247.7848.6147.5548.0448.041,851,800
Oct 10, 202248.5749.0348.0348.0648.061,784,300
Oct 07, 202248.5248.6047.6448.2848.281,433,300
Oct 06, 202249.5750.2848.9549.0649.061,309,400
Oct 05, 202250.2950.8049.5249.7249.721,720,700
Oct 04, 202250.5751.2450.1850.7750.772,646,500
Oct 03, 202249.3850.2749.0849.9049.902,350,000
Sep 30, 202249.6149.9348.8348.9348.932,349,400
Sep 29, 202249.7850.1149.4549.7849.781,296,600
Sep 28, 202249.0650.2348.6349.9049.901,203,700
Sep 27, 202249.0849.8448.4649.1949.192,119,600
Sep 26, 202247.7249.5647.6748.7448.743,564,800
Sep 23, 202247.0647.9246.8247.9147.912,295,800
Sep 22, 202248.2148.2847.2647.7347.732,029,400
Sep 21, 202248.5449.5348.3548.3548.351,227,700
Sep 20, 202249.0149.1447.6648.1848.181,073,100
Sep 19, 202247.8649.5447.8149.3849.381,476,800
Sep 16, 202246.9748.1446.3848.0248.024,861,600
Sep 15, 202249.9050.4748.1648.6048.602,164,300
Sep 14, 202249.8250.0049.2949.9249.921,781,600
Sep 13, 202249.3950.3149.2149.7449.741,592,800
Sep 12, 202251.5552.0050.9150.9250.921,500,600
Sep 09, 202250.1051.0050.0250.9050.901,285,000
Sep 08, 202249.5449.7848.8649.7549.751,893,600
Sep 07, 202248.9649.9048.4649.8849.881,556,600
Sep 06, 202250.0150.2948.7349.0049.001,598,300
Sep 02, 202251.3151.6750.1750.3050.301,485,000
Sep 01, 202250.0250.9849.5550.9150.911,833,500
Aug 31, 202251.7451.7450.3950.5150.512,661,200
Aug 30, 202251.6051.9650.7751.4851.481,474,200
Aug 29, 202252.6252.8251.3851.3951.391,533,100
Aug 26, 202254.4354.7652.9552.9952.99830,800
Aug 25, 202253.8354.5453.6054.5454.541,066,600
Aug 24, 202253.6854.1453.0053.6853.681,203,200
Aug 23, 202254.9455.4453.9754.0454.041,712,500
Aug 22, 202254.7455.6454.3854.7654.761,154,900
Aug 19, 202255.5856.0355.0955.4755.471,172,400
Aug 18, 202255.8556.2255.7556.0656.061,072,000
Aug 17, 202256.5256.5254.9655.8655.862,363,000
Aug 16, 202256.3357.5856.2556.9756.971,807,000
Aug 15, 202256.0756.7355.7256.4456.441,770,900
Aug 12, 202256.0056.4855.9056.4156.411,019,900
Aug 11, 202255.5056.5455.3356.1256.121,541,000
Aug 10, 202254.5855.3754.1855.1655.162,264,100
Aug 09, 202254.1654.4353.5253.7453.74823,600
Aug 08, 202254.7255.4554.2354.4054.40969,300
Aug 05, 202253.3554.5653.2954.3854.381,142,600
Aug 04, 202254.1054.4853.2753.6753.671,407,900
Aug 03, 202253.3054.2352.9454.1054.101,367,400
Aug 02, 202253.3753.6552.7552.8852.881,308,700
Aug 01, 202254.7755.2653.4153.7053.701,722,500
Jul 29, 202253.1355.3053.1354.9554.952,126,300
Jul 28, 202251.7453.7451.7453.2853.281,756,300
Jul 27, 202250.8751.6250.1651.5251.521,369,800
Jul 26, 202250.5850.8649.8950.5550.551,442,500
Jul 25, 202251.1651.1850.4750.8850.881,366,100
Jul 22, 202252.2452.2450.9651.1751.171,313,700
Jul 21, 202251.6953.3450.8252.0852.083,678,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement